Cotação atual, histórico e gráfico do papel: BNBR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BNBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2019	1,79%	0,79	45,00	45,00	45,00	45,00	4K	1
12/06/2019	-1,76%	-0,79	44,21	45,05	44,21	45,05	72K	5
11/06/2019	-3,20%	-1,49	45,00	45,00	45,00	45,00	4K	1
10/06/2019	3,31%	1,49	46,49	46,49	46,49	46,49	5K	1
07/06/2019	-6,25%	-3,00	45,00	45,00	45,00	45,00	4K	1
06/06/2019	6,67%	3,00	48,00	47,99	47,99	48,00	43K	3
04/06/2019	-4,26%	-2,00	45,00	45,10	45,00	45,10	23K	3
03/06/2019	-1,05%	-0,50	47,00	46,00	45,51	49,99	187K	14
31/05/2019	-1,45%	-0,70	47,50	46,00	46,00	47,50	113K	6
30/05/2019	4,78%	2,20	48,20	48,20	48,20	48,20	5K	1
29/05/2019	6,98%	3,00	46,00	45,50	45,50	46,00	14K	3
27/05/2019	-4,44%	-2,00	43,00	43,00	43,00	43,00	4K	1
22/05/2019	3,45%	1,50	45,00	48,00	45,00	48,00	128K	9
21/05/2019	1,16%	0,50	43,50	43,15	40,11	43,50	58K	7
20/05/2019	0,12%	0,05	43,00	43,00	43,00	43,00	4K	1
17/05/2019	7,03%	2,82	42,95	42,00	42,00	42,95	34K	5
16/05/2019	0,33%	0,13	40,13	40,13	40,13	40,13	4K	1
14/05/2019	-4,76%	-2,00	40,00	40,00	40,00	40,00	12K	1
13/05/2019	0,00%	0,00	42,00	41,00	41,00	42,00	75K	4
10/05/2019	-2,33%	-1,00	42,00	42,00	42,00	42,00	25K	2
09/05/2019	0,00%	0,00	43,00	43,00	43,00	43,00	4K	1
03/05/2019	7,37%	2,95	43,00	43,00	43,00	43,00	9K	1
02/05/2019	-2,55%	-1,05	40,05	40,01	40,01	40,05	16K	2
26/04/2019	0,24%	0,10	41,10	41,10	41,10	41,10	12K	1
24/04/2019	-0,17%	-0,07	41,00	41,00	41,00	41,00	4K	1
22/04/2019	0,02%	0,01	41,07	41,08	41,07	41,20	16K	3
16/04/2019	-2,26%	-0,95	41,06	41,10	41,06	41,10	74K	5
10/04/2019	-2,30%	-0,99	42,01	42,01	42,01	42,01	4K	1
05/04/2019	4,88%	2,00	43,00	43,00	43,00	43,00	4K	1
01/04/2019	-2,38%	-1,00	41,00	42,00	41,00	42,00	33K	4
28/03/2019	-2,33%	-1,00	42,00	42,00	42,00	42,00	8K	2
22/03/2019	0,00%	0,00	43,00	41,60	41,50	43,00	21K	4
20/03/2019	1,94%	0,82	43,00	43,00	43,00	43,00	4K	1
12/03/2019	0,98%	0,41	42,18	42,18	42,18	42,18	8K	2
11/03/2019	-0,05%	-0,02	41,77	41,77	41,77	41,77	4K	1
08/03/2019	0,94%	0,39	41,79	42,00	41,79	42,00	13K	3
06/03/2019	2,10%	0,85	41,40	41,40	41,40	41,40	4K	1
01/03/2019	-9,89%	-4,45	40,55	41,31	40,00	41,35	115K	17
28/02/2019	2,25%	0,99	45,00	45,00	45,00	45,00	4K	1
22/02/2019	0,02%	0,01	44,01	44,01	44,01	44,01	4K	1
21/02/2019	-2,22%	-1,00	44,00	44,00	44,00	44,00	18K	1
19/02/2019	0,00%	0,00	45,00	45,00	45,00	45,00	32K	5
15/02/2019	-4,26%	-2,00	45,00	45,00	45,00	45,00	4K	1
14/02/2019	-4,06%	-1,99	47,00	47,00	47,00	47,00	52K	3
13/02/2019	-0,02%	-0,01	48,99	48,94	48,94	48,99	29K	2
12/02/2019	13,74%	5,92	49,00	49,00	49,00	49,00	49K	6
08/02/2019	-4,27%	-1,92	43,08	43,08	43,08	43,08	4K	1
05/02/2019	0,00%	0,00	45,00	45,00	45,00	45,00	4K	1
04/02/2019	13,87%	5,48	45,00	46,00	45,00	47,00	82K	8
21/01/2019	-3,63%	-1,49	39,52	39,52	39,52	39,52	4K	1
18/01/2019	0,02%	0,01	41,01	41,01	41,01	41,01	8K	1
11/01/2019	-1,20%	-0,50	41,00	41,00	41,00	41,00	4K	1
09/01/2019	0,00%	0,00	41,50	41,50	41,50	41,50	4K	1
08/01/2019	1,22%	0,50	41,50	41,50	41,50	41,50	4K	1
07/01/2019	7,89%	3,00	41,00	40,00	40,00	41,00	8K	2
04/01/2019	0,03%	0,01	38,00	38,00	38,00	38,00	4K	1
02/01/2019	0,03%	0,01	37,99	37,98	37,97	37,99	53K	6
21/12/2018	5,73%	2,06	37,98	37,00	37,00	37,99	26K	3
20/12/2018	-0,22%	-0,08	35,92	35,92	35,92	35,92	4K	1
17/12/2018	0,25%	0,09	36,00	36,00	36,00	36,00	4K	1
13/12/2018	-5,48%	-2,08	35,91	36,24	35,90	36,24	61K	11
04/12/2018	4,08%	1,49	37,99	37,99	37,99	37,99	11K	1
27/11/2018	-0,27%	-0,10	36,50	36,50	36,50	36,50	36K	2
26/11/2018	-1,08%	-0,40	36,60	36,60	36,60	36,60	18K	1
19/11/2018	0,68%	0,25	37,00	36,50	36,50	37,00	89K	5
16/11/2018	2,08%	0,75	36,75	36,75	36,75	36,75	7K	1
14/11/2018	-2,44%	-0,90	36,00	36,70	36,00	36,70	72K	3
13/11/2018	-0,24%	-0,09	36,90	36,90	36,90	36,90	4K	1
12/11/2018	1,34%	0,49	36,99	36,99	36,99	36,99	4K	1
06/11/2018	3,40%	1,20	36,50	35,00	35,00	36,50	46K	5
05/11/2018	0,83%	0,29	35,30	35,49	35,20	35,49	60K	5
01/11/2018	-5,35%	-1,98	35,01	35,01	35,00	35,01	98K	6
31/10/2018	0,52%	0,19	36,99	36,99	36,99	36,99	4K	1
30/10/2018	2,25%	0,81	36,80	36,80	36,80	36,80	7K	1
29/10/2018	4,29%	1,48	35,99	35,99	35,99	35,99	32K	2
26/10/2018	-1,09%	-0,38	34,51	34,51	34,51	34,51	10K	1
22/10/2018	2,65%	0,90	34,89	34,84	34,84	34,89	17K	3
19/10/2018	0,86%	0,29	33,99	34,00	33,99	34,00	7K	2
18/10/2018	0,60%	0,20	33,70	33,71	33,70	33,71	7K	2
17/10/2018	-1,53%	-0,52	33,50	33,51	33,50	33,57	47K	10
16/10/2018	-5,47%	-1,97	34,02	34,00	34,00	34,02	48K	7
08/10/2018	5,82%	1,98	35,99	35,98	35,98	36,00	11K	3
05/10/2018	3,03%	1,00	34,01	34,00	34,00	34,99	49K	5
04/10/2018	-1,49%	-0,50	33,01	33,01	33,01	33,01	7K	1
03/10/2018	0,03%	0,01	33,51	33,50	33,50	33,51	10K	2
02/10/2018	-1,47%	-0,50	33,50	32,86	32,80	33,50	53K	10
25/09/2018	-5,50%	-1,98	34,00	34,00	34,00	34,00	7K	2
20/09/2018	4,29%	1,48	35,98	35,98	35,98	35,98	18K	3
12/09/2018	-4,11%	-1,48	34,50	33,36	33,36	34,58	30K	7
10/09/2018	0,93%	0,33	35,98	35,98	35,98	35,98	14K	2
06/09/2018	0,71%	0,25	35,65	35,65	35,65	35,65	4K	1
04/09/2018	1,87%	0,65	35,40	33,76	33,76	35,40	7K	2
27/08/2018	0,72%	0,25	34,75	34,75	34,75	34,75	17K	2
24/08/2018	0,00%	0,00	34,50	34,50	34,50	34,50	14K	2
23/08/2018	-1,43%	-0,50	34,50	35,01	34,50	35,01	31K	3
22/08/2018	-7,89%	-3,00	35,00	35,00	35,00	35,00	10K	3
16/08/2018	0,00%	0,00	38,00	37,99	37,99	38,00	8K	2
15/08/2018	4,11%	1,50	38,00	38,33	38,00	38,33	8K	2
13/08/2018	-8,64%	-3,45	36,50	36,50	36,50	36,50	55K	11
08/08/2018	11,00%	3,96	39,95	40,00	39,95	40,00	8K	2
06/08/2018	-1,37%	-0,50	35,99	35,99	35,99	35,99	4K	1

Date,Open,High,Low,Close,Volume
14-Jun-19,45.00,45.00,45.00,45.00,4500
12-Jun-19,45.05,45.05,44.21,44.21,71777
11-Jun-19,45.00,45.00,45.00,45.00,4500
10-Jun-19,46.49,46.49,46.49,46.49,4649
07-Jun-19,45.00,45.00,45.00,45.00,4500
06-Jun-19,47.99,48.00,47.99,48.00,43197
04-Jun-19,45.10,45.10,45.00,45.00,22510
03-Jun-19,46.00,49.99,45.51,47.00,187349
31-May-19,46.00,47.50,46.00,47.50,112850
30-May-19,48.20,48.20,48.20,48.20,4820
29-May-19,45.50,46.00,45.50,46.00,13700
27-May-19,43.00,43.00,43.00,43.00,4300
22-May-19,48.00,48.00,45.00,45.00,128100
21-May-19,43.15,43.50,40.11,43.50,58101
20-May-19,43.00,43.00,43.00,43.00,4300
17-May-19,42.00,42.95,42.00,42.95,33845
16-May-19,40.13,40.13,40.13,40.13,4013
14-May-19,40.00,40.00,40.00,40.00,12000
13-May-19,41.00,42.00,41.00,42.00,75100
10-May-19,42.00,42.00,42.00,42.00,25200
09-May-19,43.00,43.00,43.00,43.00,4300
03-May-19,43.00,43.00,43.00,43.00,8600
02-May-19,40.01,40.05,40.01,40.05,16008
26-Apr-19,41.10,41.10,41.10,41.10,12330
24-Apr-19,41.00,41.00,41.00,41.00,4100
22-Apr-19,41.08,41.20,41.07,41.07,16442
16-Apr-19,41.10,41.10,41.06,41.06,73920
10-Apr-19,42.01,42.01,42.01,42.01,4201
05-Apr-19,43.00,43.00,43.00,43.00,4300
01-Apr-19,42.00,42.00,41.00,41.00,32910
28-Mar-19,42.00,42.00,42.00,42.00,8400
22-Mar-19,41.60,43.00,41.50,43.00,20910
20-Mar-19,43.00,43.00,43.00,43.00,4300
12-Mar-19,42.18,42.18,42.18,42.18,8436
11-Mar-19,41.77,41.77,41.77,41.77,4177
08-Mar-19,42.00,42.00,41.79,41.79,12579
06-Mar-19,41.40,41.40,41.40,41.40,4140
01-Mar-19,41.31,41.35,40.00,40.55,114506
28-Feb-19,45.00,45.00,45.00,45.00,4500
22-Feb-19,44.01,44.01,44.01,44.01,4401
21-Feb-19,44.00,44.00,44.00,44.00,17600
19-Feb-19,45.00,45.00,45.00,45.00,31500
15-Feb-19,45.00,45.00,45.00,45.00,4500
14-Feb-19,47.00,47.00,47.00,47.00,51700
13-Feb-19,48.94,48.99,48.94,48.99,29389
12-Feb-19,49.00,49.00,49.00,49.00,49000
08-Feb-19,43.08,43.08,43.08,43.08,4308
05-Feb-19,45.00,45.00,45.00,45.00,4500
04-Feb-19,46.00,47.00,45.00,45.00,82380
21-Jan-19,39.52,39.52,39.52,39.52,3952
18-Jan-19,41.01,41.01,41.01,41.01,8202
11-Jan-19,41.00,41.00,41.00,41.00,4100
09-Jan-19,41.50,41.50,41.50,41.50,4150
08-Jan-19,41.50,41.50,41.50,41.50,4150
07-Jan-19,40.00,41.00,40.00,41.00,8100
04-Jan-19,38.00,38.00,38.00,38.00,3800
02-Jan-19,37.98,37.99,37.97,37.99,53174
21-Dec-18,37.00,37.99,37.00,37.98,26489
20-Dec-18,35.92,35.92,35.92,35.92,3592
17-Dec-18,36.00,36.00,36.00,36.00,3600
13-Dec-18,36.24,36.24,35.90,35.91,61198
04-Dec-18,37.99,37.99,37.99,37.99,11397
27-Nov-18,36.50,36.50,36.50,36.50,36500
26-Nov-18,36.60,36.60,36.60,36.60,18300
19-Nov-18,36.50,37.00,36.50,37.00,88642
16-Nov-18,36.75,36.75,36.75,36.75,7350
14-Nov-18,36.70,36.70,36.00,36.00,72135
13-Nov-18,36.90,36.90,36.90,36.90,3690
12-Nov-18,36.99,36.99,36.99,36.99,3699
06-Nov-18,35.00,36.50,35.00,36.50,45700
05-Nov-18,35.49,35.49,35.20,35.30,59947
01-Nov-18,35.01,35.01,35.00,35.01,98025
31-Oct-18,36.99,36.99,36.99,36.99,3699
30-Oct-18,36.80,36.80,36.80,36.80,7360
29-Oct-18,35.99,35.99,35.99,35.99,32391
26-Oct-18,34.51,34.51,34.51,34.51,10353
22-Oct-18,34.84,34.89,34.84,34.89,17431
19-Oct-18,34.00,34.00,33.99,33.99,6799
18-Oct-18,33.71,33.71,33.70,33.70,6741
17-Oct-18,33.51,33.57,33.50,33.50,46917
16-Oct-18,34.00,34.02,34.00,34.02,47612
08-Oct-18,35.98,36.00,35.98,35.99,10797
05-Oct-18,34.00,34.99,34.00,34.01,48591
04-Oct-18,33.01,33.01,33.01,33.01,6602
03-Oct-18,33.50,33.51,33.50,33.51,10052
02-Oct-18,32.86,33.50,32.80,33.50,52820
25-Sep-18,34.00,34.00,34.00,34.00,6800
20-Sep-18,35.98,35.98,35.98,35.98,17990
12-Sep-18,33.36,34.58,33.36,34.50,30476
10-Sep-18,35.98,35.98,35.98,35.98,14392
06-Sep-18,35.65,35.65,35.65,35.65,3565
04-Sep-18,33.76,35.40,33.76,35.40,6916
27-Aug-18,34.75,34.75,34.75,34.75,17375
24-Aug-18,34.50,34.50,34.50,34.50,13800
23-Aug-18,35.01,35.01,34.50,34.50,31351
22-Aug-18,35.00,35.00,35.00,35.00,10500
16-Aug-18,37.99,38.00,37.99,38.00,7599
15-Aug-18,38.33,38.33,38.00,38.00,7633
13-Aug-18,36.50,36.50,36.50,36.50,54750
08-Aug-18,40.00,40.00,39.95,39.95,7995
06-Aug-18,35.99,35.99,35.99,35.99,3599
31-Jul-18,36.49,36.49,36.49,36.49,3599
30-Jul-18,36.50,36.50,36.50,36.50,3599
24-Jul-18,36.90,36.90,36.90,36.90,3599
18-Jul-18,36.48,36.48,36.48,36.48,3599
17-Jul-18,36.00,36.00,36.00,36.00,3599
16-Jul-18,35.25,36.69,35.25,36.69,3599
06-Jul-18,35.11,36.00,34.31,36.00,3599
29-Jun-18,37.79,37.79,37.79,37.79,3599
26-Jun-18,36.06,36.06,36.06,36.06,3599
13-Jun-18,37.96,37.96,37.96,37.96,3599
12-Jun-18,36.99,36.99,35.99,35.99,3599
30-May-18,38.87,38.87,38.87,38.87,3599
28-May-18,36.51,36.51,36.08,36.08,3599
25-May-18,38.00,39.00,38.00,39.00,3599
22-May-18,39.08,39.08,39.08,39.08,3599
16-May-18,35.60,39.08,35.60,39.08,3599
10-May-18,37.38,37.50,37.38,37.50,3599
04-May-18,37.30,37.37,37.30,37.37,3599
03-May-18,36.50,37.50,36.00,36.00,3599
02-May-18,39.99,39.99,39.99,39.99,3599
18-Apr-18,38.00,38.00,38.00,38.00,3599
17-Apr-18,37.00,37.00,37.00,37.00,3599
13-Apr-18,36.12,37.00,36.12,37.00,3599
12-Apr-18,36.00,36.00,36.00,36.00,3599
09-Apr-18,38.34,38.35,38.34,38.35,3599
06-Apr-18,37.51,37.51,37.51,37.51,3599
05-Apr-18,36.80,36.80,36.80,36.80,3599
04-Apr-18,38.03,38.03,37.00,37.99,3599
02-Apr-18,38.81,38.81,38.51,38.51,3599
29-Mar-18,40.40,40.40,40.40,40.40,3599
28-Mar-18,40.40,40.40,40.40,40.40,3599
21-Mar-18,39.01,39.01,39.00,39.00,3599
16-Mar-18,38.26,38.26,38.26,38.26,3599

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BNBR3